SMI 3Fourteen Full-Cycle Trend ETF (FCTE)
NASDAQ: FCTE · Real-Time Price · USD
26.49
-0.60 (-2.21%)
Feb 12, 2026, 4:00 PM EST - Market closed
FCTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.17 | 27.21 | 26.49 | 26.49 | 26.49 | -2.21% | 74,419 |
| Feb 11, 2026 | 27.17 | 27.17 | 26.90 | 27.09 | 27.09 | 0.22% | 20,520 |
| Feb 10, 2026 | 27.02 | 27.16 | 27.02 | 27.03 | 27.03 | -0.25% | 146,904 |
| Feb 9, 2026 | 27.04 | 27.15 | 26.99 | 27.10 | 27.10 | 0.33% | 27,757 |
| Feb 6, 2026 | 26.65 | 27.07 | 26.65 | 27.01 | 27.01 | 2.28% | 128,357 |
| Feb 5, 2026 | 26.16 | 26.57 | 26.16 | 26.41 | 26.41 | 0.66% | 42,224 |
| Feb 4, 2026 | 26.68 | 26.68 | 26.22 | 26.24 | 26.24 | -1.34% | 14,087 |
| Feb 3, 2026 | 26.79 | 26.79 | 26.43 | 26.59 | 26.59 | -0.63% | 39,074 |
| Feb 2, 2026 | 26.56 | 26.77 | 26.56 | 26.76 | 26.76 | 0.46% | 40,751 |
| Jan 30, 2026 | 26.95 | 26.95 | 26.59 | 26.64 | 26.64 | -2.12% | 32,743 |
| Jan 29, 2026 | 27.37 | 27.46 | 26.93 | 27.21 | 27.21 | -0.51% | 27,100 |
| Jan 28, 2026 | 27.19 | 27.40 | 27.19 | 27.35 | 27.35 | -0.44% | 31,050 |
| Jan 27, 2026 | 27.15 | 27.51 | 27.15 | 27.47 | 27.47 | 1.76% | 23,625 |
| Jan 26, 2026 | 26.79 | 27.01 | 26.79 | 27.00 | 27.00 | 1.26% | 29,077 |
| Jan 23, 2026 | 26.60 | 26.69 | 26.56 | 26.66 | 26.66 | 0.23% | 20,764 |
| Jan 22, 2026 | 26.80 | 26.80 | 26.52 | 26.60 | 26.60 | 0.55% | 13,510 |
| Jan 21, 2026 | 26.15 | 26.57 | 26.07 | 26.46 | 26.46 | 1.73% | 25,820 |
| Jan 20, 2026 | 26.10 | 26.21 | 26.00 | 26.01 | 26.01 | -1.93% | 63,253 |
| Jan 16, 2026 | 26.47 | 26.54 | 26.34 | 26.52 | 26.52 | 0.45% | 20,117 |
| Jan 15, 2026 | 26.29 | 26.53 | 26.29 | 26.40 | 26.40 | 1.98% | 26,988 |
| Jan 14, 2026 | 26.01 | 26.01 | 25.75 | 25.89 | 25.89 | -0.82% | 27,983 |
| Jan 13, 2026 | 26.12 | 26.19 | 26.00 | 26.10 | 26.10 | 0.47% | 46,104 |
| Jan 12, 2026 | 25.76 | 26.01 | 25.76 | 25.98 | 25.98 | 0.34% | 57,773 |
| Jan 9, 2026 | 25.61 | 25.94 | 25.61 | 25.89 | 25.89 | 1.54% | 89,321 |
| Jan 8, 2026 | 25.51 | 25.52 | 25.41 | 25.50 | 25.50 | -0.20% | 18,850 |
| Jan 7, 2026 | 25.80 | 25.80 | 25.54 | 25.55 | 25.55 | -1.05% | 29,470 |
| Jan 6, 2026 | 25.47 | 25.85 | 25.47 | 25.82 | 25.82 | 1.41% | 58,269 |
| Jan 5, 2026 | 25.15 | 25.56 | 25.15 | 25.46 | 25.46 | 1.23% | 110,557 |
| Jan 2, 2026 | 24.91 | 25.21 | 24.91 | 25.15 | 25.15 | 1.00% | 153,693 |
| Dec 31, 2025 | 25.14 | 25.15 | 24.90 | 24.90 | 24.90 | -1.19% | 39,161 |
| Dec 30, 2025 | 25.20 | 25.33 | 25.19 | 25.20 | 25.20 | -0.28% | 219,335 |
| Dec 29, 2025 | 25.19 | 25.43 | 25.19 | 25.27 | 25.27 | -0.51% | 43,544 |
| Dec 26, 2025 | 25.33 | 25.47 | 25.33 | 25.40 | 25.40 | -0.08% | 22,262 |
| Dec 24, 2025 | 25.31 | 25.42 | 25.25 | 25.42 | 25.42 | 0.51% | 15,666 |
| Dec 23, 2025 | 25.08 | 25.32 | 25.08 | 25.29 | 25.27 | 0.04% | 46,757 |
| Dec 22, 2025 | 25.09 | 25.33 | 25.09 | 25.28 | 25.26 | 0.79% | 36,407 |
| Dec 19, 2025 | 24.86 | 25.20 | 24.86 | 25.08 | 25.06 | 0.90% | 34,553 |
| Dec 18, 2025 | 24.61 | 25.00 | 24.61 | 24.86 | 24.84 | 1.00% | 40,071 |
| Dec 17, 2025 | 24.90 | 25.00 | 24.61 | 24.62 | 24.59 | -1.54% | 11,091 |
| Dec 16, 2025 | 24.90 | 25.04 | 24.89 | 25.00 | 24.98 | -0.12% | 17,913 |
| Dec 15, 2025 | 24.95 | 25.13 | 24.95 | 25.03 | 25.01 | 0.52% | 18,109 |
| Dec 12, 2025 | 25.25 | 25.26 | 24.87 | 24.90 | 24.88 | -1.66% | 10,438 |
| Dec 11, 2025 | 25.04 | 25.33 | 24.99 | 25.32 | 25.30 | 0.36% | 95,648 |
| Dec 10, 2025 | 25.15 | 25.30 | 25.05 | 25.23 | 25.21 | 0.40% | 15,430 |
| Dec 9, 2025 | 25.26 | 25.26 | 25.10 | 25.13 | 25.11 | -0.55% | 31,555 |
| Dec 8, 2025 | 25.18 | 25.41 | 25.18 | 25.27 | 25.25 | 0.04% | 102,154 |
| Dec 5, 2025 | 25.08 | 25.32 | 25.08 | 25.26 | 25.24 | 0.40% | 31,925 |
| Dec 4, 2025 | 25.08 | 25.21 | 25.08 | 25.16 | 25.14 | 0.28% | 32,003 |
| Dec 3, 2025 | 24.79 | 25.14 | 24.79 | 25.09 | 25.07 | 0.72% | 55,695 |
| Dec 2, 2025 | 24.79 | 25.00 | 24.79 | 24.91 | 24.89 | 0.44% | 80,987 |